TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 842.00 | 842.00 | 808.00 | 842.00 | 842.00 | 440 |
| 2026-02-03 | 848.00 | 850.00 | 842.00 | 842.00 | 842.00 | 230 |
| 2026-02-02 | 850.00 | 852.00 | 840.00 | 852.00 | 852.00 | 840 |
| 2026-01-30 | 856.00 | 856.00 | 838.00 | 854.00 | 854.00 | 370 |
| 2026-01-29 | 868.00 | 868.00 | 860.00 | 862.00 | 862.00 | 170 |
| 2026-01-28 | 870.00 | 876.00 | 858.00 | 862.00 | 862.00 | 370 |
| 2026-01-27 | 840.00 | 874.00 | 840.00 | 864.00 | 864.00 | 810 |
| 2026-01-26 | 848.00 | 852.00 | 838.00 | 842.00 | 842.00 | 660 |
| 2026-01-23 | 852.00 | 852.00 | 844.00 | 844.00 | 844.00 | 170 |
| 2026-01-22 | 834.00 | 846.00 | 832.00 | 846.00 | 846.00 | 330 |
| 2026-01-21 | 842.00 | 854.00 | 830.00 | 844.00 | 844.00 | 460 |
| 2026-01-20 | 844.00 | 850.00 | 836.00 | 842.00 | 842.00 | 440 |
| 2026-01-19 | 818.00 | 882.00 | 816.00 | 846.00 | 846.00 | 1,680 |
| 2026-01-16 | 818.00 | 840.00 | 812.00 | 824.00 | 824.00 | 410 |
| 2026-01-15 | 804.00 | 818.00 | 804.00 | 806.00 | 806.00 | 80 |
| 2026-01-14 | 820.00 | 820.00 | 804.00 | 814.00 | 814.00 | 160 |
| 2026-01-13 | 822.00 | 822.00 | 804.00 | 810.00 | 810.00 | 560 |
| 2026-01-12 | 842.00 | 842.00 | 822.00 | 834.00 | 834.00 | 830 |
| 2026-01-09 | 852.00 | 860.00 | 844.00 | 844.00 | 844.00 | 700 |
| 2026-01-08 | 832.00 | 864.00 | 832.00 | 860.00 | 860.00 | 490 |
| 2026-01-06 | 804.00 | 846.00 | 804.00 | 836.00 | 836.00 | 760 |
| 2026-01-05 | 796.00 | 804.00 | 792.00 | 802.00 | 802.00 | 310 |
| 2025-12-30 | 802.00 | 806.00 | 796.00 | 800.00 | 800.00 | 190 |
| 2025-12-29 | 796.00 | 810.00 | 788.00 | 802.00 | 802.00 | 1,170 |
| 2025-12-26 | 792.00 | 802.00 | 778.00 | 782.00 | 782.00 | 680 |
| 2025-12-25 | 788.00 | 790.00 | 776.00 | 788.00 | 788.00 | 180 |
| 2025-12-24 | 800.00 | 802.00 | 792.00 | 798.00 | 798.00 | 220 |
| 2025-12-23 | 814.00 | 814.00 | 794.00 | 796.00 | 796.00 | 110 |
| 2025-12-22 | 814.00 | 872.00 | 792.00 | 798.00 | 798.00 | 1,280 |
| 2025-12-19 | 800.00 | 828.00 | 798.00 | 822.00 | 822.00 | 350 |
| 2025-12-18 | 796.00 | 804.00 | 790.00 | 804.00 | 804.00 | 250 |
| 2025-12-17 | 810.00 | 816.00 | 788.00 | 806.00 | 806.00 | 350 |
| 2025-12-16 | 806.00 | 816.00 | 794.00 | 814.00 | 814.00 | 150 |
| 2025-12-15 | 822.00 | 824.00 | 804.00 | 820.00 | 820.00 | 620 |
| 2025-12-12 | 816.00 | 826.00 | 814.00 | 814.00 | 814.00 | 690 |
| 2025-12-11 | 876.00 | 888.00 | 804.00 | 816.00 | 816.00 | 4,070 |
| 2025-12-10 | 836.00 | 998.00 | 836.00 | 878.00 | 878.00 | 11,680 |
| 2025-12-09 | 824.00 | 870.00 | 800.00 | 824.00 | 824.00 | 6,300 |
| 2025-12-08 | 790.00 | 848.00 | 790.00 | 820.00 | 820.00 | 3,440 |
| 2025-12-05 | 776.00 | 792.00 | 760.00 | 790.00 | 790.00 | 2,000 |
| 2025-12-04 | 764.00 | 778.00 | 764.00 | 764.00 | 764.00 | 660 |
| 2025-12-03 | 760.00 | 770.00 | 758.00 | 770.00 | 770.00 | 450 |
| 2025-12-02 | 776.00 | 776.00 | 760.00 | 760.00 | 760.00 | 570 |
| 2025-12-01 | 754.00 | 780.00 | 752.00 | 768.00 | 768.00 | 1,440 |
| 2025-11-28 | 770.00 | 770.00 | 746.00 | 754.00 | 754.00 | 780 |
| 2025-11-27 | 766.00 | 770.00 | 764.00 | 764.00 | 764.00 | 70 |
| 2025-11-26 | 774.00 | 774.00 | 762.00 | 764.00 | 764.00 | 200 |
| 2025-11-25 | 776.00 | 776.00 | 764.00 | 766.00 | 766.00 | 130 |
| 2025-11-24 | 800.00 | 800.00 | 764.00 | 766.00 | 766.00 | 2,610 |
| 2025-11-21 | 766.00 | 788.00 | 766.00 | 766.00 | 766.00 | 1,020 |
| 2025-11-20 | 778.00 | 778.00 | 760.00 | 770.00 | 770.00 | 490 |
| 2025-11-19 | 772.00 | 790.00 | 768.00 | 774.00 | 774.00 | 190 |
| 2025-11-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 40 |
| 2025-11-17 | 786.00 | 786.00 | 766.00 | 776.00 | 776.00 | 50 |
| 2025-11-14 | 772.00 | 788.00 | 770.00 | 770.00 | 770.00 | 360 |
| 2025-11-13 | 808.00 | 818.00 | 780.00 | 786.00 | 786.00 | 1,160 |
| 2025-11-12 | 772.00 | 804.00 | 772.00 | 772.00 | 772.00 | 1,520 |
| 2025-11-11 | 776.00 | 782.00 | 776.00 | 776.00 | 776.00 | 110 |
| 2025-11-10 | 774.00 | 796.00 | 768.00 | 782.00 | 782.00 | 2,310 |
| 2025-11-07 | 754.00 | 810.00 | 748.00 | 748.00 | 748.00 | 4,640 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.